Quantcast

Credit Suisse X-Links Monthly Pay 2xLeveraged Alerian MLP Index Exchange Traded Notes due May 16, 2036 Historical Stock Prices

(ETF)
AMJL 
$14.86
*  
0.025
0.17%
Get AMJL Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading AMJL now


Community Rating:
View:    AMJL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.79 14.8876 14.75 14.86 8,974
07/15/2019 14.89 14.9 14.79 14.885 952
07/12/2019 14.73 14.95 14.73 14.86 2,934
07/11/2019 14.9 14.9478 14.8 14.84 6,458
07/10/2019 14.583 14.86 14.58 14.86 457
07/09/2019 14.35 14.445 14.25 14.445 3,453
07/08/2019 14.7 14.7 14.33 14.464 3,564
07/05/2019 14.4 14.5 14.4 14.5 2,380
07/03/2019 14.28 14.5 14.27 14.45 6,693
07/02/2019 14.3 14.3 13.98 14.095 2,490
07/01/2019 14.04 14.34 14.04 14.1679 23,549
06/28/2019 13.7 13.987 13.7 13.925 18,670
06/27/2019 13.9 13.9 13.679 13.679 2,625
06/26/2019 13.745 14 13.745 13.905 8,412
06/25/2019 13.8499 13.8499 13.665 13.665 3,041
06/24/2019 13.81 14.02 13.74 13.808 5,398
06/21/2019 13.6012 13.92 13.6012 13.8518 7,115
06/20/2019 13.73 13.83 13.611 13.68 17,265
06/19/2019 13.56 13.66 13.43 13.645 15,201
06/18/2019 13.5 13.8299 13.5 13.655 19,093
06/17/2019 13.75 13.75 13.5 13.605 6,472
06/14/2019 14 14 13.6458 13.75 6,846
06/13/2019 13.85 14.1146 13.85 14.015 3,667
06/12/2019 14.13 14.13 13.825 13.825 6,652
06/11/2019 14.02 14.4799 14.02 14.14 3,664
06/10/2019 14.14 14.35 14.13 14.245 13,650
06/07/2019 14.2185 14.25 14.1167 14.135 3,822
06/06/2019 14.0323 14.1216 14 14.1216 9,573
06/05/2019 14.08 14.1 13.8779 13.97 5,580
06/04/2019 14.09 14.41 14.09 14.41 4,653
06/03/2019 13.9473 14.0137 13.8224 14.0137 5,315
05/31/2019 13.77 13.8516 13.6 13.8516 5,511
05/30/2019 14.07 14.17 13.9635 13.97 6,283
05/29/2019 14.15 14.1705 13.61 14.1705 5,475
05/28/2019 14.5373 14.6099 14.3346 14.3346 3,343
05/24/2019 14.63 14.6623 14.39 14.6623 837
05/23/2019 14.8527 14.8527 14.0316 14.3926 4,294
05/22/2019 15.04 15.04 14.92 14.9886 4,097
05/21/2019 15.03 15.17 14.9429 15.0463 3,273
05/20/2019 14.9623 14.9623 14.6882 14.745 4,091
05/17/2019 15.01 15.1 14.9 14.908 5,069
05/16/2019 14.8575 15.095 14.8575 14.955 34,185
05/15/2019 14.52 14.85 14.47 14.7091 5,386
05/14/2019 14.3 14.785 14.3 14.674 6,135
05/13/2019 14.78 14.78 14.32 14.455 4,196
05/10/2019 14.39 14.66 14.13 14.5543 7,296
05/09/2019 14 14.0668 13.85 13.92 1,260
05/08/2019 14.298 14.4161 14.21 14.21 831
05/07/2019 14 14.16 14 14.01 3,896
05/06/2019 14.2202 14.47 14.1483 14.47 2,543
05/03/2019 14.17 14.295 13.99 14.295 17,681
05/02/2019 14.1527 14.18 13.8473 14.18 7,341
05/01/2019 14.37 14.455 14.27 14.455 3,829
04/30/2019 14.47 14.5262 14.35 14.4341 2,741
04/29/2019 14.32 14.73 14.32 14.59 11,812
04/26/2019 14.48 14.71 14.25 14.3462 35,876
04/25/2019 14.573 14.625 14.37 14.625 15,302
04/24/2019 14.9165 14.9165 14.47 14.625 46,327
04/23/2019 15 15.0813 14.95 14.9503 2,744
04/22/2019 14.3 14.89 14.3 14.89 5,151
04/18/2019 14.5 14.5021 14.2314 14.4 19,592
04/17/2019 14.6924 15.1457 14.638 14.6895 22,133
04/16/2019 14.9202 14.9202 14.7 14.805 2,426
04/15/2019 15.2765 15.2765 14.87 14.935 3,206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio